Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.040 | 8.430 | 7.910 | 8.280 | 1,034,630 | +0.29(+3.63%) |
Nov 27, 2015 | 7.670 | 8.005 | 7.610 | 7.990 | 503,936 | +0.41(+5.41%) |
Nov 25, 2015 | 7.290 | 7.580 | 7.580 | 7.580 | 485,900 | +0.33(+4.55%) |
Nov 24, 2015 | 7.280 | 7.340 | 7.120 | 7.250 | 454,527 | -0.04(-0.55%) |
Nov 23, 2015 | 7.120 | 7.390 | 7.030 | 7.290 | 480,220 | +0.19(+2.68%) |
Nov 20, 2015 | 7.160 | 7.202 | 7.010 | 7.100 | 410,715 | -0.02(-0.28%) |
Nov 19, 2015 | 7.360 | 7.480 | 7.060 | 7.120 | 403,101 | -0.28(-3.78%) |
Nov 18, 2015 | 7.210 | 7.440 | 7.150 | 7.400 | 578,181 | +0.24(+3.35%) |
Nov 17, 2015 | 7.300 | 7.450 | 7.100 | 7.160 | 657,338 | -0.09(-1.24%) |
Nov 16, 2015 | 7.410 | 7.470 | 7.020 | 7.250 | 738,540 | -0.19(-2.55%) |
Nov 13, 2015 | 7.390 | 7.750 | 7.200 | 7.440 | 569,240 | +0.05(+0.68%) |
Nov 12, 2015 | 7.280 | 7.730 | 7.160 | 7.390 | 829,246 | +0.08(+1.09%) |
Nov 11, 2015 | 7.590 | 7.680 | 7.310 | 7.310 | 884,133 | -0.27(-3.56%) |
Nov 10, 2015 | 7.980 | 8.040 | 7.510 | 7.580 | 674,850 | -0.40(-5.01%) |
Nov 09, 2015 | 7.990 | 8.150 | 7.880 | 7.980 | 739,837 | +0.03(+0.38%) |
Nov 06, 2015 | 7.640 | 8.000 | 7.451 | 7.950 | 700,161 | +0.24(+3.11%) |
Nov 05, 2015 | 7.770 | 7.810 | 7.570 | 7.710 | 746,771 | -0.07(-0.90%) |
Nov 04, 2015 | 7.930 | 8.070 | 7.680 | 7.780 | 786,229 | -0.12(-1.52%) |
Nov 03, 2015 | 7.830 | 8.130 | 7.740 | 7.900 | 854,236 | +0.02(+0.25%) |
Nov 02, 2015 | 7.130 | 7.880 | 7.030 | 7.880 | 1,189,301 | +0.83(+11.77%) |
Oct 30, 2015 | 7.670 | 7.900 | 7.030 | 7.050 | 1,501,008 | -0.64(-8.32%) |
Oct 29, 2015 | 7.200 | 8.470 | 7.160 | 7.690 | 2,847,750 | +0.55(+7.70%) |
Oct 28, 2015 | 6.800 | 7.190 | 6.670 | 7.140 | 1,368,806 | +0.27(+3.93%) |
Oct 27, 2015 | 6.810 | 6.950 | 6.650 | 6.870 | 761,555 | +0.06(+0.88%) |
Oct 26, 2015 | 7.130 | 7.190 | 6.750 | 6.810 | 767,224 | -0.38(-5.29%) |
Oct 23, 2015 | 6.620 | 7.580 | 6.520 | 7.190 | 1,716,932 | +0.76(+11.82%) |
Oct 22, 2015 | 6.440 | 6.470 | 6.120 | 6.430 | 788,903 | +0.01(+0.16%) |
Oct 21, 2015 | 6.350 | 6.550 | 6.050 | 6.420 | 900,496 | +0.13(+2.07%) |
Oct 20, 2015 | 6.520 | 6.620 | 6.120 | 6.290 | 903,465 | -0.22(-3.38%) |
Oct 19, 2015 | 6.320 | 6.740 | 6.270 | 6.510 | 891,080 | +0.20(+3.17%) |
Oct 16, 2015 | 6.650 | 6.756 | 6.122 | 6.310 | 1,234,404 | -0.32(-4.83%) |
Oct 15, 2015 | 5.940 | 6.640 | 5.900 | 6.630 | 1,368,267 | +0.67(+11.24%) |
Oct 14, 2015 | 5.690 | 6.170 | 5.640 | 5.960 | 931,309 | +0.31(+5.49%) |
Oct 13, 2015 | 5.880 | 6.110 | 5.640 | 5.650 | 885,262 | -0.28(-4.72%) |
Oct 12, 2015 | 5.980 | 6.025 | 5.760 | 5.930 | 906,966 | -0.01(-0.17%) |
Oct 09, 2015 | 5.570 | 5.990 | 5.550 | 5.940 | 884,232 | +0.38(+6.83%) |
Oct 08, 2015 | 5.820 | 5.894 | 5.310 | 5.560 | 1,580,186 | -0.14(-2.46%) |
Oct 07, 2015 | 5.820 | 5.970 | 5.490 | 5.700 | 1,041,339 | +0.03(+0.53%) |
Oct 06, 2015 | 6.030 | 6.208 | 5.430 | 5.670 | 1,033,321 | -0.41(-6.74%) |
Oct 05, 2015 | 5.950 | 6.320 | 5.810 | 6.080 | 991,408 | +0.18(+3.05%) |
Oct 02, 2015 | 5.460 | 6.030 | 5.304 | 5.900 | 1,455,576 | +0.32(+5.73%) |
Oct 01, 2015 | 5.800 | 5.878 | 5.300 | 5.580 | 1,335,736 | -0.06(-1.06%) |
Sep 30, 2015 | 5.740 | 5.898 | 5.300 | 5.640 | 2,317,979 | +0.00(+0.00%) |
Sep 29, 2015 | 6.150 | 6.570 | 5.540 | 5.640 | 1,963,666 | -0.53(-8.59%) |
Sep 28, 2015 | 6.370 | 6.520 | 5.910 | 6.170 | 2,115,518 | -0.21(-3.29%) |
Sep 25, 2015 | 6.860 | 6.988 | 6.040 | 6.380 | 1,527,462 | -0.41(-6.04%) |
Sep 24, 2015 | 6.880 | 6.990 | 6.510 | 6.790 | 900,920 | -0.13(-1.88%) |
Sep 23, 2015 | 6.950 | 7.150 | 6.720 | 6.920 | 599,335 | -0.05(-0.72%) |
Sep 22, 2015 | 6.920 | 7.015 | 6.640 | 6.970 | 1,106,886 | -0.09(-1.27%) |
Sep 21, 2015 | 7.480 | 7.770 | 6.930 | 7.060 | 1,326,148 | -0.29(-3.95%) |
Sep 18, 2015 | 7.540 | 7.740 | 7.270 | 7.350 | 2,564,250 | -0.33(-4.30%) |
Sep 17, 2015 | 7.600 | 7.710 | 7.270 | 7.680 | 983,510 | +0.10(+1.32%) |
Sep 16, 2015 | 7.790 | 7.930 | 7.300 | 7.580 | 941,168 | -0.24(-3.07%) |
Sep 15, 2015 | 7.670 | 7.910 | 7.530 | 7.820 | 620,428 | +0.20(+2.62%) |
Sep 14, 2015 | 7.960 | 7.980 | 7.380 | 7.620 | 839,072 | -0.34(-4.27%) |
Sep 11, 2015 | 7.820 | 8.029 | 7.371 | 7.960 | 2,018,196 | +0.00(+0.00%) |
Sep 10, 2015 | 6.620 | 9.110 | 6.610 | 7.960 | 9,091,798 | +1.42(+21.71%) |
Sep 09, 2015 | 6.920 | 7.000 | 6.510 | 6.540 | 1,397,057 | -0.32(-4.66%) |
Sep 08, 2015 | 6.700 | 6.860 | 6.520 | 6.860 | 1,031,059 | +0.29(+4.41%) |
Sep 04, 2015 | 6.520 | 6.570 | 6.570 | 6.570 | 2,007,700 | -0.06(-0.90%) |
Sep 03, 2015 | 7.150 | 7.160 | 6.610 | 6.630 | 1,911,190 | -0.52(-7.27%) |
Sep 02, 2015 | 7.620 | 7.710 | 6.850 | 7.150 | 2,394,317 | -0.50(-6.54%) |